Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rex American Resources Corp (NY: REX )

46.74 -0.32 (-0.68%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 11, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2009 4.147 4.220 4.037 4.117 131,220 -0.07(-1.59%)
Oct 29, 2009 4.137 4.280 4.113 4.183 60,990 +0.07(+1.70%)
Oct 28, 2009 4.283 4.283 4.087 4.113 67,539 -0.17(-4.04%)
Oct 27, 2009 4.320 4.333 4.270 4.287 42,390 -0.03(-0.69%)
Oct 26, 2009 4.227 4.340 4.227 4.317 352,707 +0.09(+2.21%)
Oct 23, 2009 4.250 4.250 4.220 4.223 88,179 -0.07(-1.55%)
Oct 22, 2009 4.167 4.323 4.130 4.290 70,251 +0.12(+2.88%)
Oct 21, 2009 4.157 4.333 4.137 4.170 144,726 +0.00(+0.00%)
Oct 20, 2009 4.120 4.243 4.100 4.170 140,112 +0.04(+0.89%)
Oct 19, 2009 4.060 4.143 4.033 4.133 51,120 +0.07(+1.64%)
Oct 16, 2009 4.050 4.103 4.000 4.067 70,488 -0.04(-0.97%)
Oct 15, 2009 4.083 4.113 4.050 4.107 69,495 -0.02(-0.48%)
Oct 14, 2009 4.083 4.143 3.970 4.127 128,574 +0.09(+2.31%)
Oct 13, 2009 3.887 4.080 3.887 4.033 460,383 +0.13(+3.42%)
Oct 12, 2009 3.777 3.910 3.776 3.900 78,594 +0.10(+2.63%)
Oct 09, 2009 3.737 3.800 3.710 3.800 36,765 +0.06(+1.69%)
Oct 08, 2009 3.793 3.817 3.737 3.737 72,687 -0.02(-0.53%)
Oct 07, 2009 3.647 3.807 3.630 3.757 54,594 +0.04(+1.17%)
Oct 06, 2009 3.843 3.843 3.687 3.713 75,039 -0.12(-3.05%)
Oct 05, 2009 3.683 3.867 3.647 3.830 288,051 +0.17(+4.55%)
Oct 02, 2009 3.573 3.710 3.570 3.663 92,814 +0.05(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.